29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240517 | 184000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 3 | 20240517 | 183900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 4 | 20240517 | 183800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 5 | 20240517 | 183700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 6 | 20240517 | 183600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 7 | 20240517 | 183500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 8 | 20240517 | 183400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 9 | 20240517 | 183300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 10 | 20240517 | 183200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 11 | 20240517 | 183100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 12 | 20240517 | 183000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 13 | 20240517 | 182900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 14 | 20240517 | 182800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 15 | 20240517 | 182700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 16 | 20240517 | 182600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 17 | 20240517 | 182500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 18 | 20240517 | 182400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 19 | 20240517 | 182300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 20 | 20240517 | 182200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 21 | 20240517 | 182100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 22 | 20240517 | 182000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 23 | 20240517 | 181900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 24 | 20240517 | 181800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 25 | 20240517 | 181700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 26 | 20240517 | 181600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 27 | 20240517 | 181500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 28 | 20240517 | 181400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 29 | 20240517 | 181300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 30 | 20240517 | 181200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 31 | 20240517 | 181100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 32 | 20240517 | 181000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 33 | 20240517 | 180900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 34 | 20240517 | 180800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 35 | 20240517 | 180700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 36 | 20240517 | 180600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 37 | 20240517 | 180500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 38 | 20240517 | 180400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 39 | 20240517 | 180300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 40 | 20240517 | 180200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 41 | 20240517 | 180100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 42 | 20240517 | 180000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 43 | 20240517 | 175900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 44 | 20240517 | 175800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 45 | 20240517 | 175700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 46 | 20240517 | 175600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 47 | 20240517 | 175500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 48 | 20240517 | 175400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 49 | 20240517 | 175300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 50 | 20240517 | 175200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 51 | 20240517 | 175100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 52 | 20240517 | 175000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 53 | 20240517 | 174900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 54 | 20240517 | 174800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 55 | 20240517 | 174700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 56 | 20240517 | 174600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 57 | 20240517 | 174500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 58 | 20240517 | 174400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 59 | 20240517 | 174300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 60 | 20240517 | 174200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 61 | 20240517 | 174100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 62 | 20240517 | 174000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 63 | 20240517 | 173900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 64 | 20240517 | 173800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 65 | 20240517 | 173700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 66 | 20240517 | 173600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 67 | 20240517 | 173500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 68 | 20240517 | 173400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 69 | 20240517 | 173300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 70 | 20240517 | 173200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 71 | 20240517 | 173100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 72 | 20240517 | 173000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 73 | 20240517 | 172900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 74 | 20240517 | 172800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 75 | 20240517 | 172700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 76 | 20240517 | 172600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 77 | 20240517 | 172500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 78 | 20240517 | 172400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 79 | 20240517 | 172300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 80 | 20240517 | 172200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 81 | 20240517 | 172100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 82 | 20240517 | 172000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 83 | 20240517 | 171900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 84 | 20240517 | 171800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 85 | 20240517 | 171700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 86 | 20240517 | 171600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 87 | 20240517 | 171500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 88 | 20240517 | 171400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 89 | 20240517 | 171300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 90 | 20240517 | 171200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 91 | 20240517 | 171100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 92 | 20240517 | 171000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 93 | 20240517 | 170900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 94 | 20240517 | 170800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 95 | 20240517 | 170700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 96 | 20240517 | 170600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 97 | 20240517 | 170500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 98 | 20240517 | 170400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 99 | 20240517 | 170300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 100 | 20240517 | 170200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 101 | 20240517 | 170100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 102 | 20240517 | 170000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 103 | 20240517 | 165900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 104 | 20240517 | 165800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 105 | 20240517 | 165700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 106 | 20240517 | 165600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 107 | 20240517 | 165500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 108 | 20240517 | 165400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 109 | 20240517 | 165300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 110 | 20240517 | 165200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 111 | 20240517 | 165100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 112 | 20240517 | 165000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 113 | 20240517 | 164900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 114 | 20240517 | 164800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 115 | 20240517 | 164700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 116 | 20240517 | 164600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 117 | 20240517 | 164500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 118 | 20240517 | 164400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 119 | 20240517 | 164300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 120 | 20240517 | 164200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 121 | 20240517 | 164100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 122 | 20240517 | 164000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 123 | 20240517 | 163900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 124 | 20240517 | 163800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 125 | 20240517 | 163700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 126 | 20240517 | 163600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 127 | 20240517 | 163500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 128 | 20240517 | 163400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 129 | 20240517 | 163300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 130 | 20240517 | 163200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 131 | 20240517 | 163100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 132 | 20240517 | 163000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 133 | 20240517 | 162900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 134 | 20240517 | 162800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 135 | 20240517 | 162700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 136 | 20240517 | 162600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 137 | 20240517 | 162500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 138 | 20240517 | 162400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 139 | 20240517 | 162300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 140 | 20240517 | 162200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 141 | 20240517 | 162100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 142 | 20240517 | 162000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 143 | 20240517 | 161900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 144 | 20240517 | 161800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 145 | 20240517 | 161700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 146 | 20240517 | 161600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 147 | 20240517 | 161500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 148 | 20240517 | 161400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 149 | 20240517 | 161300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 150 | 20240517 | 161200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 151 | 20240517 | 161100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 152 | 20240517 | 161000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 153 | 20240517 | 160900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 154 | 20240517 | 160800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 155 | 20240517 | 160700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 156 | 20240517 | 160600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 157 | 20240517 | 160500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 158 | 20240517 | 160400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 159 | 20240517 | 160300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 160 | 20240517 | 160200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 161 | 20240517 | 160100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 162 | 20240517 | 160000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 163 | 20240517 | 155900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 164 | 20240517 | 155800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 165 | 20240517 | 155700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 166 | 20240517 | 155600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 167 | 20240517 | 155500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 168 | 20240517 | 155400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 169 | 20240517 | 155300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 170 | 20240517 | 155200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 171 | 20240517 | 155100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 172 | 20240517 | 155000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 173 | 20240517 | 154900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 174 | 20240517 | 154800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 175 | 20240517 | 154700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 176 | 20240517 | 154600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 177 | 20240517 | 154500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 178 | 20240517 | 154400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 179 | 20240517 | 154300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 180 | 20240517 | 154200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 181 | 20240517 | 154100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 182 | 20240517 | 154000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 183 | 20240517 | 153900 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 184 | 20240517 | 153800 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 185 | 20240517 | 153700 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 186 | 20240517 | 153600 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 187 | 20240517 | 153500 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 188 | 20240517 | 153400 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20240517 | 153300 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20240517 | 153200 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20240517 | 153100 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20240517 | 153000 | 1864156795 | 3365 | 3365 | 3365 | 3365 | 4720 |
| 193 | 20240517 | 152900 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20240517 | 152800 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20240517 | 152700 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20240517 | 152600 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20240517 | 152500 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20240517 | 152400 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 199 | 20240517 | 152300 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 200 | 20240517 | 152200 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 201 | 20240517 | 152100 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 202 | 20240517 | 152000 | 1848273995 | 3365 | 3365 | 3365 | 3365 | 0 |
| 203 | 20240517 | 151900 | 1848273995 | 3365 | 3370 | 3370 | 3355 | 3579 |
| 204 | 20240517 | 151800 | 1836247820 | 3370 | 3365 | 3370 | 3360 | 2020 |
| 205 | 20240517 | 151700 | 1829450510 | 3360 | 3360 | 3360 | 3360 | 1701 |
| 206 | 20240517 | 151600 | 1823735150 | 3360 | 3360 | 3360 | 3355 | 3071 |
| 207 | 20240517 | 151500 | 1813424405 | 3360 | 3360 | 3360 | 3360 | 709 |
| 208 | 20240517 | 151400 | 1811042165 | 3360 | 3360 | 3360 | 3360 | 1159 |
| 209 | 20240517 | 151300 | 1807147925 | 3360 | 3360 | 3360 | 3360 | 2787 |
| 210 | 20240517 | 151200 | 1797783605 | 3360 | 3360 | 3360 | 3360 | 15 |
| 211 | 20240517 | 151100 | 1797733205 | 3360 | 3360 | 3360 | 3355 | 1731 |
| 212 | 20240517 | 151000 | 1791920205 | 3360 | 3360 | 3360 | 3355 | 307 |
| 213 | 20240517 | 150900 | 1790889685 | 3360 | 3360 | 3360 | 3360 | 448 |
| 214 | 20240517 | 150800 | 1789384405 | 3360 | 3360 | 3360 | 3360 | 102 |
| 215 | 20240517 | 150700 | 1789041685 | 3360 | 3355 | 3360 | 3355 | 2368 |
| 216 | 20240517 | 150600 | 1781094535 | 3355 | 3355 | 3355 | 3355 | 1788 |
| 217 | 20240517 | 150500 | 1775095795 | 3355 | 3355 | 3355 | 3355 | 14 |
| 218 | 20240517 | 150400 | 1775048825 | 3355 | 3355 | 3355 | 3355 | 434 |
| 219 | 20240517 | 150300 | 1773592755 | 3355 | 3355 | 3355 | 3350 | 17 |
| 220 | 20240517 | 150200 | 1773535795 | 3355 | 3355 | 3355 | 3355 | 596 |
| 221 | 20240517 | 150100 | 1771536215 | 3355 | 3355 | 3355 | 3355 | 38 |
| 222 | 20240517 | 150000 | 1771408725 | 3355 | 3350 | 3355 | 3345 | 1069 |
| 223 | 20240517 | 145900 | 1767827140 | 3345 | 3355 | 3355 | 3345 | 886 |
| 224 | 20240517 | 145800 | 1764860705 | 3355 | 3350 | 3355 | 3350 | 1661 |
| 225 | 20240517 | 145700 | 1759296345 | 3350 | 3350 | 3355 | 3350 | 502 |
| 226 | 20240517 | 145600 | 1757614630 | 3355 | 3355 | 3355 | 3350 | 4047 |
| 227 | 20240517 | 145500 | 1744057160 | 3350 | 3355 | 3355 | 3350 | 1885 |
| 228 | 20240517 | 145400 | 1737740230 | 3360 | 3355 | 3360 | 3350 | 1801 |
| 229 | 20240517 | 145300 | 1731702870 | 3355 | 3355 | 3355 | 3355 | 0 |
| 230 | 20240517 | 145200 | 1731702870 | 3355 | 3360 | 3360 | 3350 | 502 |
| 231 | 20240517 | 145100 | 1730018660 | 3355 | 3355 | 3355 | 3355 | 1521 |
| 232 | 20240517 | 145000 | 1724915705 | 3355 | 3355 | 3355 | 3350 | 267 |
| 233 | 20240517 | 144900 | 1724021245 | 3355 | 3355 | 3355 | 3355 | 84 |
| 234 | 20240517 | 144800 | 1723739425 | 3355 | 3355 | 3355 | 3355 | 66 |
| 235 | 20240517 | 144700 | 1723517995 | 3360 | 3360 | 3360 | 3355 | 104 |
| 236 | 20240517 | 144600 | 1723168560 | 3350 | 3355 | 3360 | 3350 | 30970 |
| 237 | 20240517 | 144500 | 1619397910 | 3360 | 3360 | 3365 | 3360 | 3492 |
| 238 | 20240517 | 144400 | 1607664765 | 3365 | 3365 | 3365 | 3365 | 3 |
| 239 | 20240517 | 144300 | 1607654670 | 3365 | 3365 | 3365 | 3360 | 1104 |
| 240 | 20240517 | 144200 | 1603941965 | 3365 | 3365 | 3365 | 3365 | 4 |
| 241 | 20240517 | 144100 | 1603928505 | 3365 | 3360 | 3365 | 3360 | 290 |
| 242 | 20240517 | 144000 | 1602954090 | 3365 | 3365 | 3365 | 3365 | 126 |
| 243 | 20240517 | 143900 | 1602530100 | 3365 | 3360 | 3365 | 3360 | 246 |
| 244 | 20240517 | 143800 | 1601703350 | 3365 | 3360 | 3365 | 3360 | 913 |
| 245 | 20240517 | 143700 | 1598635560 | 3360 | 3360 | 3360 | 3360 | 103 |
| 246 | 20240517 | 143600 | 1598289480 | 3360 | 3360 | 3365 | 3360 | 328 |
| 247 | 20240517 | 143500 | 1597187395 | 3365 | 3365 | 3365 | 3365 | 16 |
| 248 | 20240517 | 143400 | 1597133555 | 3365 | 3360 | 3365 | 3355 | 10197 |
| 249 | 20240517 | 143300 | 1562918625 | 3365 | 3365 | 3365 | 3365 | 2 |
| 250 | 20240517 | 143200 | 1562911895 | 3360 | 3360 | 3360 | 3360 | 444 |
| 251 | 20240517 | 143100 | 1561420055 | 3360 | 3360 | 3360 | 3355 | 328 |
| 252 | 20240517 | 143000 | 1560319515 | 3360 | 3365 | 3370 | 3360 | 4538 |
| 253 | 20240517 | 142900 | 1545071820 | 3370 | 3365 | 3370 | 3360 | 6180 |
| 254 | 20240517 | 142800 | 1524278000 | 3365 | 3365 | 3365 | 3365 | 2 |
| 255 | 20240517 | 142700 | 1524271270 | 3365 | 3360 | 3365 | 3360 | 411 |
| 256 | 20240517 | 142600 | 1522890245 | 3365 | 3365 | 3365 | 3365 | 23 |
| 257 | 20240517 | 142500 | 1522812850 | 3365 | 3365 | 3365 | 3365 | 889 |
| 258 | 20240517 | 142400 | 1519821365 | 3365 | 3365 | 3365 | 3360 | 1604 |
| 259 | 20240517 | 142300 | 1514426250 | 3365 | 3365 | 3365 | 3365 | 0 |
| 260 | 20240517 | 142200 | 1514426250 | 3365 | 3365 | 3365 | 3360 | 792 |
| 261 | 20240517 | 142100 | 1511762625 | 3365 | 3365 | 3365 | 3365 | 1 |
| 262 | 20240517 | 142000 | 1511759260 | 3365 | 3360 | 3365 | 3360 | 482 |
| 263 | 20240517 | 141900 | 1510139695 | 3365 | 3365 | 3365 | 3365 | 200 |
| 264 | 20240517 | 141800 | 1509466695 | 3365 | 3365 | 3365 | 3365 | 0 |
| 265 | 20240517 | 141700 | 1509466695 | 3365 | 3360 | 3365 | 3360 | 3358 |
| 266 | 20240517 | 141600 | 1498168315 | 3365 | 3365 | 3365 | 3360 | 63 |
| 267 | 20240517 | 141500 | 1497956375 | 3365 | 3365 | 3365 | 3360 | 500 |
| 268 | 20240517 | 141400 | 1496276215 | 3365 | 3365 | 3365 | 3355 | 192 |
| 269 | 20240517 | 141300 | 1495631035 | 3365 | 3360 | 3365 | 3360 | 305 |
| 270 | 20240517 | 141200 | 1494606230 | 3365 | 3355 | 3365 | 3355 | 126 |
| 271 | 20240517 | 141100 | 1494182580 | 3365 | 3360 | 3365 | 3360 | 114 |
| 272 | 20240517 | 141000 | 1493799495 | 3360 | 3360 | 3360 | 3355 | 755 |
| 273 | 20240517 | 140900 | 1491265460 | 3360 | 3360 | 3360 | 3360 | 127 |
| 274 | 20240517 | 140800 | 1490838740 | 3355 | 3355 | 3355 | 3355 | 278 |
| 275 | 20240517 | 140700 | 1489906050 | 3360 | 3360 | 3360 | 3360 | 100 |
| 276 | 20240517 | 140600 | 1489570050 | 3360 | 3360 | 3360 | 3360 | 521 |
| 277 | 20240517 | 140500 | 1487819490 | 3360 | 3360 | 3360 | 3360 | 3325 |
| 278 | 20240517 | 140400 | 1476647490 | 3365 | 3365 | 3365 | 3365 | 3 |
| 279 | 20240517 | 140300 | 1476637395 | 3365 | 3360 | 3365 | 3360 | 362 |
| 280 | 20240517 | 140200 | 1475421050 | 3360 | 3360 | 3360 | 3355 | 375 |
| 281 | 20240517 | 140100 | 1474161150 | 3360 | 3360 | 3365 | 3360 | 941 |
| 282 | 20240517 | 140000 | 1470999345 | 3360 | 3360 | 3360 | 3360 | 2192 |
| 283 | 20240517 | 135900 | 1463634225 | 3360 | 3360 | 3360 | 3360 | 278 |
| 284 | 20240517 | 135800 | 1462700145 | 3360 | 3360 | 3365 | 3355 | 111 |
| 285 | 20240517 | 135700 | 1462326675 | 3360 | 3360 | 3360 | 3360 | 0 |
| 286 | 20240517 | 135600 | 1462326675 | 3360 | 3360 | 3360 | 3360 | 556 |
| 287 | 20240517 | 135500 | 1460458515 | 3360 | 3360 | 3360 | 3360 | 7804 |
| 288 | 20240517 | 135400 | 1434237075 | 3355 | 3355 | 3355 | 3355 | 258 |
| 289 | 20240517 | 135300 | 1433371485 | 3355 | 3360 | 3360 | 3355 | 623 |
| 290 | 20240517 | 135200 | 1431281205 | 3360 | 3360 | 3360 | 3360 | 21 |
| 291 | 20240517 | 135100 | 1431210645 | 3355 | 3355 | 3355 | 3355 | 1940 |
| 292 | 20240517 | 135000 | 1424701945 | 3360 | 3360 | 3360 | 3360 | 4 |
| 293 | 20240517 | 134900 | 1424688505 | 3360 | 3365 | 3370 | 3360 | 5105 |
| 294 | 20240517 | 134800 | 1407531805 | 3365 | 3365 | 3365 | 3365 | 104 |
| 295 | 20240517 | 134700 | 1407181845 | 3365 | 3360 | 3365 | 3360 | 459 |
| 296 | 20240517 | 134600 | 1405639535 | 3365 | 3365 | 3365 | 3365 | 193 |
| 297 | 20240517 | 134500 | 1404990090 | 3360 | 3360 | 3360 | 3360 | 0 |
| 298 | 20240517 | 134400 | 1404990090 | 3360 | 3360 | 3360 | 3360 | 912 |
| 299 | 20240517 | 134300 | 1401925770 | 3360 | 3365 | 3365 | 3360 | 132 |
| 300 | 20240517 | 134200 | 1401481595 | 3365 | 3365 | 3365 | 3360 | 3216 |
| 301 | 20240517 | 134100 | 1390665790 | 3365 | 3360 | 3365 | 3360 | 3189 |
| 302 | 20240517 | 134000 | 1379950725 | 3360 | 3360 | 3360 | 3360 | 101 |
| 303 | 20240517 | 133900 | 1379611365 | 3360 | 3365 | 3365 | 3360 | 2611 |
| 304 | 20240517 | 133800 | 1370830070 | 3365 | 3365 | 3365 | 3365 | 320 |
| 305 | 20240517 | 133700 | 1369753270 | 3365 | 3365 | 3370 | 3365 | 1068 |
| 306 | 20240517 | 133600 | 1366159440 | 3370 | 3370 | 3370 | 3370 | 10 |
| 307 | 20240517 | 133500 | 1366125740 | 3365 | 3365 | 3365 | 3365 | 681 |
| 308 | 20240517 | 133400 | 1363834175 | 3370 | 3365 | 3370 | 3365 | 109 |
| 309 | 20240517 | 133300 | 1363466890 | 3365 | 3365 | 3365 | 3365 | 421 |
| 310 | 20240517 | 133200 | 1362050225 | 3365 | 3365 | 3365 | 3365 | 150 |
| 311 | 20240517 | 133100 | 1361545475 | 3365 | 3365 | 3365 | 3365 | 3067 |
| 312 | 20240517 | 133000 | 1351225020 | 3370 | 3370 | 3370 | 3365 | 613 |
| 313 | 20240517 | 132900 | 1349160760 | 3370 | 3365 | 3370 | 3365 | 311 |
| 314 | 20240517 | 132800 | 1348114190 | 3370 | 3370 | 3370 | 3365 | 390 |
| 315 | 20240517 | 132700 | 1346801820 | 3370 | 3370 | 3370 | 3370 | 1 |
| 316 | 20240517 | 132600 | 1346798450 | 3370 | 3370 | 3370 | 3370 | 2 |
| 317 | 20240517 | 132500 | 1346791710 | 3365 | 3370 | 3370 | 3365 | 658 |
| 318 | 20240517 | 132400 | 1344577525 | 3370 | 3370 | 3370 | 3370 | 11 |
| 319 | 20240517 | 132300 | 1344540455 | 3370 | 3365 | 3370 | 3365 | 941 |
| 320 | 20240517 | 132200 | 1341373195 | 3370 | 3370 | 3370 | 3370 | 3 |
| 321 | 20240517 | 132100 | 1341363085 | 3370 | 3370 | 3370 | 3365 | 306 |
| 322 | 20240517 | 132000 | 1340333385 | 3370 | 3370 | 3370 | 3365 | 3520 |
| 323 | 20240517 | 131900 | 1328488520 | 3370 | 3370 | 3370 | 3370 | 5 |
| 324 | 20240517 | 131800 | 1328471670 | 3370 | 3370 | 3370 | 3365 | 451 |
| 325 | 20240517 | 131700 | 1326954040 | 3370 | 3370 | 3370 | 3370 | 2 |
| 326 | 20240517 | 131600 | 1326947300 | 3370 | 3375 | 3375 | 3370 | 43 |
| 327 | 20240517 | 131500 | 1326802380 | 3365 | 3370 | 3375 | 3365 | 2003 |
| 328 | 20240517 | 131400 | 1320062260 | 3370 | 3375 | 3375 | 3365 | 389 |
| 329 | 20240517 | 131300 | 1318753200 | 3375 | 3375 | 3375 | 3365 | 2002 |
| 330 | 20240517 | 131200 | 1312007815 | 3375 | 3375 | 3375 | 3375 | 3 |
| 331 | 20240517 | 131100 | 1311997690 | 3375 | 3375 | 3375 | 3370 | 780 |
| 332 | 20240517 | 131000 | 1309366970 | 3370 | 3375 | 3375 | 3370 | 302 |
| 333 | 20240517 | 130900 | 1308349220 | 3375 | 3370 | 3375 | 3370 | 447 |
| 334 | 20240517 | 130800 | 1306842795 | 3375 | 3375 | 3375 | 3375 | 26 |
| 335 | 20240517 | 130700 | 1306755045 | 3375 | 3370 | 3375 | 3370 | 301 |
| 336 | 20240517 | 130600 | 1305740670 | 3375 | 3375 | 3375 | 3375 | 11 |
| 337 | 20240517 | 130500 | 1305703545 | 3375 | 3375 | 3375 | 3375 | 6 |
| 338 | 20240517 | 130400 | 1305683295 | 3375 | 3375 | 3375 | 3370 | 385 |
| 339 | 20240517 | 130300 | 1304385835 | 3375 | 3375 | 3375 | 3375 | 5 |
| 340 | 20240517 | 130200 | 1304368960 | 3375 | 3375 | 3375 | 3370 | 2456 |
| 341 | 20240517 | 130100 | 1296081705 | 3375 | 3375 | 3375 | 3375 | 919 |
| 342 | 20240517 | 130000 | 1292980080 | 3375 | 3370 | 3375 | 3370 | 1431 |
| 343 | 20240517 | 125900 | 1288157605 | 3375 | 3370 | 3375 | 3370 | 49 |
| 344 | 20240517 | 125800 | 1287992470 | 3370 | 3370 | 3370 | 3370 | 242 |
| 345 | 20240517 | 125700 | 1287176930 | 3365 | 3370 | 3370 | 3365 | 470 |
| 346 | 20240517 | 125600 | 1285595365 | 3370 | 3370 | 3370 | 3370 | 1 |
| 347 | 20240517 | 125500 | 1285591995 | 3370 | 3365 | 3370 | 3365 | 366 |
| 348 | 20240517 | 125400 | 1284360400 | 3370 | 3370 | 3375 | 3370 | 2260 |
| 349 | 20240517 | 125300 | 1276744190 | 3375 | 3365 | 3375 | 3365 | 1446 |
| 350 | 20240517 | 125200 | 1271872990 | 3370 | 3370 | 3370 | 3365 | 107 |
| 351 | 20240517 | 125100 | 1271512900 | 3370 | 3370 | 3370 | 3370 | 1 |
| 352 | 20240517 | 125000 | 1271509530 | 3370 | 3370 | 3370 | 3365 | 419 |
| 353 | 20240517 | 124900 | 1270099570 | 3365 | 3370 | 3370 | 3365 | 13 |
| 354 | 20240517 | 124800 | 1270055820 | 3370 | 3370 | 3370 | 3365 | 319 |
| 355 | 20240517 | 124700 | 1268982375 | 3365 | 3370 | 3370 | 3365 | 102 |
| 356 | 20240517 | 124600 | 1268638650 | 3370 | 3370 | 3370 | 3370 | 3 |
| 357 | 20240517 | 124500 | 1268628540 | 3365 | 3370 | 3370 | 3365 | 477 |
| 358 | 20240517 | 124400 | 1267022935 | 3370 | 3370 | 3370 | 3370 | 2 |
| 359 | 20240517 | 124300 | 1267016195 | 3370 | 3375 | 3375 | 3370 | 38 |
| 360 | 20240517 | 124200 | 1266887990 | 3375 | 3375 | 3375 | 3370 | 3588 |
| 361 | 20240517 | 124100 | 1254796250 | 3375 | 3370 | 3375 | 3370 | 511 |
| 362 | 20240517 | 124000 | 1253074140 | 3375 | 3375 | 3375 | 3370 | 104 |
| 363 | 20240517 | 123900 | 1252723640 | 3375 | 3375 | 3375 | 3375 | 58 |
| 364 | 20240517 | 123800 | 1252527890 | 3375 | 3375 | 3375 | 3370 | 463 |
| 365 | 20240517 | 123700 | 1250967405 | 3370 | 3370 | 3370 | 3370 | 10 |
| 366 | 20240517 | 123600 | 1250933705 | 3370 | 3370 | 3370 | 3365 | 3688 |
| 367 | 20240517 | 123500 | 1238507535 | 3370 | 3365 | 3370 | 3365 | 1260 |
| 368 | 20240517 | 123400 | 1234267625 | 3370 | 3370 | 3370 | 3365 | 2487 |
| 369 | 20240517 | 123300 | 1225898810 | 3370 | 3370 | 3370 | 3370 | 1 |
| 370 | 20240517 | 123200 | 1225895440 | 3370 | 3365 | 3370 | 3365 | 731 |
| 371 | 20240517 | 123100 | 1223435620 | 3370 | 3365 | 3370 | 3365 | 1361 |
| 372 | 20240517 | 123000 | 1218855825 | 3370 | 3370 | 3370 | 3370 | 105 |
| 373 | 20240517 | 122900 | 1218501975 | 3370 | 3370 | 3370 | 3365 | 629 |
| 374 | 20240517 | 122800 | 1216385375 | 3370 | 3370 | 3370 | 3370 | 0 |
| 375 | 20240517 | 122700 | 1216385375 | 3370 | 3360 | 3370 | 3360 | 618 |
| 376 | 20240517 | 122600 | 1214307765 | 3365 | 3360 | 3365 | 3360 | 338 |
| 377 | 20240517 | 122500 | 1213172040 | 3365 | 3365 | 3365 | 3365 | 1 |
| 378 | 20240517 | 122400 | 1213168675 | 3365 | 3365 | 3365 | 3360 | 351 |
| 379 | 20240517 | 122300 | 1211989240 | 3365 | 3365 | 3365 | 3365 | 95 |
| 380 | 20240517 | 122200 | 1211669565 | 3365 | 3365 | 3365 | 3360 | 864 |
| 381 | 20240517 | 122100 | 1208764185 | 3365 | 3365 | 3365 | 3365 | 210 |
| 382 | 20240517 | 122000 | 1208057535 | 3365 | 3365 | 3365 | 3360 | 541 |
| 383 | 20240517 | 121900 | 1206238745 | 3365 | 3365 | 3365 | 3365 | 100 |
| 384 | 20240517 | 121800 | 1205902245 | 3365 | 3365 | 3365 | 3365 | 471 |
| 385 | 20240517 | 121700 | 1204317330 | 3365 | 3365 | 3365 | 3360 | 632 |
| 386 | 20240517 | 121600 | 1202192620 | 3365 | 3365 | 3365 | 3360 | 839 |
| 387 | 20240517 | 121500 | 1199369435 | 3365 | 3365 | 3365 | 3360 | 340 |
| 388 | 20240517 | 121400 | 1198227020 | 3365 | 3365 | 3365 | 3365 | 3 |
| 389 | 20240517 | 121300 | 1198216925 | 3365 | 3360 | 3365 | 3360 | 905 |
| 390 | 20240517 | 121200 | 1195174605 | 3365 | 3365 | 3365 | 3365 | 1006 |
| 391 | 20240517 | 121100 | 1191789415 | 3360 | 3365 | 3365 | 3360 | 1744 |
| 392 | 20240517 | 121000 | 1185929060 | 3365 | 3365 | 3365 | 3360 | 1064 |
| 393 | 20240517 | 120900 | 1182350340 | 3365 | 3365 | 3365 | 3365 | 1 |
| 394 | 20240517 | 120800 | 1182346975 | 3365 | 3360 | 3365 | 3360 | 439 |
| 395 | 20240517 | 120700 | 1180871925 | 3365 | 3365 | 3365 | 3360 | 19 |
| 396 | 20240517 | 120600 | 1180808065 | 3365 | 3360 | 3365 | 3360 | 5764 |
| 397 | 20240517 | 120500 | 1161440510 | 3365 | 3370 | 3370 | 3365 | 12571 |
| 398 | 20240517 | 120400 | 1119139085 | 3370 | 3370 | 3370 | 3370 | 3 |
| 399 | 20240517 | 120300 | 1119128975 | 3370 | 3365 | 3370 | 3365 | 884 |
| 400 | 20240517 | 120200 | 1116154300 | 3370 | 3370 | 3370 | 3370 | 11 |
| 401 | 20240517 | 120100 | 1116117230 | 3370 | 3370 | 3370 | 3365 | 404 |
| 402 | 20240517 | 120000 | 1114757470 | 3370 | 3370 | 3370 | 3365 | 363 |
| 403 | 20240517 | 115900 | 1113535660 | 3365 | 3365 | 3365 | 3365 | 140 |
| 404 | 20240517 | 115800 | 1113064560 | 3365 | 3370 | 3370 | 3365 | 460 |
| 405 | 20240517 | 115700 | 1111516600 | 3370 | 3370 | 3370 | 3370 | 1 |
| 406 | 20240517 | 115600 | 1111513230 | 3370 | 3365 | 3370 | 3365 | 826 |
| 407 | 20240517 | 115500 | 1108733525 | 3370 | 3370 | 3370 | 3370 | 0 |
| 408 | 20240517 | 115400 | 1108733525 | 3370 | 3365 | 3370 | 3365 | 463 |
| 409 | 20240517 | 115300 | 1107175525 | 3370 | 3370 | 3370 | 3370 | 10 |
| 410 | 20240517 | 115200 | 1107141825 | 3370 | 3370 | 3370 | 3365 | 294 |
| 411 | 20240517 | 115100 | 1106151845 | 3365 | 3370 | 3370 | 3365 | 274 |
| 412 | 20240517 | 115000 | 1105229810 | 3370 | 3370 | 3370 | 3370 | 1 |
| 413 | 20240517 | 114900 | 1105226440 | 3365 | 3370 | 3370 | 3365 | 466 |
| 414 | 20240517 | 114800 | 1103658345 | 3370 | 3370 | 3370 | 3370 | 2 |
| 415 | 20240517 | 114700 | 1103651605 | 3370 | 3365 | 3370 | 3365 | 270 |
| 416 | 20240517 | 114600 | 1102743045 | 3370 | 3365 | 3370 | 3365 | 337 |
| 417 | 20240517 | 114500 | 1101609005 | 3370 | 3365 | 3370 | 3365 | 14 |
| 418 | 20240517 | 114400 | 1101561875 | 3370 | 3370 | 3370 | 3365 | 422 |
| 419 | 20240517 | 114300 | 1100141790 | 3370 | 3375 | 3375 | 3370 | 1035 |
| 420 | 20240517 | 114200 | 1096653835 | 3375 | 3375 | 3375 | 3370 | 1283 |
| 421 | 20240517 | 114100 | 1092330100 | 3375 | 3370 | 3375 | 3370 | 1001 |
| 422 | 20240517 | 114000 | 1088956725 | 3375 | 3370 | 3375 | 3370 | 557 |
| 423 | 20240517 | 113900 | 1087079615 | 3375 | 3375 | 3375 | 3375 | 1 |
| 424 | 20240517 | 113800 | 1087076240 | 3375 | 3370 | 3375 | 3370 | 98 |
| 425 | 20240517 | 113700 | 1086745735 | 3375 | 3375 | 3375 | 3370 | 4441 |
| 426 | 20240517 | 113600 | 1071778840 | 3375 | 3375 | 3375 | 3375 | 114 |
| 427 | 20240517 | 113500 | 1071394090 | 3375 | 3375 | 3375 | 3375 | 21 |
| 428 | 20240517 | 113400 | 1071323215 | 3380 | 3375 | 3380 | 3375 | 81 |
| 429 | 20240517 | 113300 | 1071049820 | 3380 | 3370 | 3380 | 3370 | 1324 |
| 430 | 20240517 | 113200 | 1066577980 | 3375 | 3375 | 3375 | 3375 | 482 |
| 431 | 20240517 | 113100 | 1064951230 | 3375 | 3375 | 3375 | 3370 | 633 |
| 432 | 20240517 | 113000 | 1062816915 | 3375 | 3370 | 3375 | 3370 | 1593 |
| 433 | 20240517 | 112900 | 1057442520 | 3375 | 3375 | 3375 | 3370 | 224 |
| 434 | 20240517 | 112800 | 1056686570 | 3375 | 3375 | 3375 | 3370 | 357 |
| 435 | 20240517 | 112700 | 1055483470 | 3375 | 3375 | 3375 | 3375 | 5 |
| 436 | 20240517 | 112600 | 1055466595 | 3375 | 3370 | 3375 | 3365 | 8092 |
| 437 | 20240517 | 112500 | 1028231710 | 3370 | 3375 | 3375 | 3370 | 915 |
| 438 | 20240517 | 112400 | 1025148155 | 3375 | 3375 | 3375 | 3375 | 0 |
| 439 | 20240517 | 112300 | 1025148155 | 3375 | 3370 | 3375 | 3370 | 363 |
| 440 | 20240517 | 112200 | 1023924840 | 3375 | 3375 | 3375 | 3375 | 2 |
| 441 | 20240517 | 112100 | 1023918090 | 3375 | 3370 | 3375 | 3370 | 1987 |
| 442 | 20240517 | 112000 | 1017221645 | 3375 | 3375 | 3375 | 3375 | 13 |
| 443 | 20240517 | 111900 | 1017177770 | 3375 | 3375 | 3375 | 3375 | 103 |
| 444 | 20240517 | 111800 | 1016830145 | 3370 | 3375 | 3375 | 3370 | 326 |
| 445 | 20240517 | 111700 | 1015731335 | 3375 | 3375 | 3375 | 3375 | 4555 |
| 446 | 20240517 | 111600 | 1000358210 | 3375 | 3375 | 3380 | 3370 | 3908 |
| 447 | 20240517 | 111500 | 987188050 | 3375 | 3375 | 3375 | 3375 | 204 |
| 448 | 20240517 | 111400 | 986499550 | 3375 | 3370 | 3375 | 3370 | 359 |
| 449 | 20240517 | 111300 | 985289715 | 3375 | 3375 | 3375 | 3375 | 1299 |
| 450 | 20240517 | 111200 | 980905590 | 3375 | 3375 | 3375 | 3375 | 11 |
| 451 | 20240517 | 111100 | 980868465 | 3370 | 3375 | 3375 | 3370 | 410 |
| 452 | 20240517 | 111000 | 979486705 | 3375 | 3375 | 3380 | 3375 | 203 |
| 453 | 20240517 | 110900 | 978800605 | 3375 | 3375 | 3375 | 3375 | 26751 |
| 454 | 20240517 | 110800 | 888515980 | 3375 | 3380 | 3380 | 3375 | 2031 |
| 455 | 20240517 | 110700 | 881651350 | 3375 | 3375 | 3375 | 3375 | 410 |
| 456 | 20240517 | 110600 | 880267600 | 3375 | 3375 | 3380 | 3375 | 719 |
| 457 | 20240517 | 110500 | 877840680 | 3380 | 3380 | 3380 | 3380 | 2 |
| 458 | 20240517 | 110400 | 877833920 | 3375 | 3380 | 3380 | 3375 | 323 |
| 459 | 20240517 | 110300 | 876743785 | 3380 | 3380 | 3380 | 3380 | 1 |
| 460 | 20240517 | 110200 | 876740405 | 3380 | 3375 | 3380 | 3375 | 383 |
| 461 | 20240517 | 110100 | 875447755 | 3380 | 3380 | 3380 | 3380 | 0 |
| 462 | 20240517 | 110000 | 875447755 | 3380 | 3375 | 3380 | 3375 | 654 |
| 463 | 20240517 | 105900 | 873240500 | 3375 | 3380 | 3380 | 3375 | 43 |
| 464 | 20240517 | 105800 | 873095170 | 3375 | 3380 | 3380 | 3375 | 82 |
| 465 | 20240517 | 105700 | 872818400 | 3380 | 3380 | 3380 | 3380 | 16 |
| 466 | 20240517 | 105600 | 872764320 | 3380 | 3380 | 3380 | 3380 | 100 |
| 467 | 20240517 | 105500 | 872426320 | 3380 | 3375 | 3380 | 3375 | 318 |
| 468 | 20240517 | 105400 | 871352820 | 3380 | 3380 | 3380 | 3380 | 1148 |
| 469 | 20240517 | 105300 | 867472580 | 3380 | 3375 | 3380 | 3375 | 475 |
| 470 | 20240517 | 105200 | 865869450 | 3380 | 3380 | 3380 | 3380 | 115 |
| 471 | 20240517 | 105100 | 865480750 | 3375 | 3380 | 3380 | 3375 | 309 |
| 472 | 20240517 | 105000 | 864437860 | 3375 | 3380 | 3380 | 3375 | 258 |
| 473 | 20240517 | 104900 | 863567105 | 3380 | 3380 | 3380 | 3380 | 108 |
| 474 | 20240517 | 104800 | 863202065 | 3380 | 3375 | 3380 | 3375 | 770 |
| 475 | 20240517 | 104700 | 860601685 | 3375 | 3380 | 3380 | 3375 | 5 |
| 476 | 20240517 | 104600 | 860584790 | 3375 | 3375 | 3375 | 3370 | 377 |
| 477 | 20240517 | 104500 | 859313855 | 3375 | 3370 | 3375 | 3370 | 899 |
| 478 | 20240517 | 104400 | 856284205 | 3370 | 3375 | 3375 | 3370 | 920 |
| 479 | 20240517 | 104300 | 853183755 | 3370 | 3375 | 3375 | 3370 | 900 |
| 480 | 20240517 | 104200 | 850148090 | 3375 | 3375 | 3375 | 3375 | 1779 |
| 481 | 20240517 | 104100 | 844143965 | 3375 | 3380 | 3380 | 3375 | 1498 |
| 482 | 20240517 | 104000 | 839086150 | 3380 | 3380 | 3380 | 3380 | 119 |
| 483 | 20240517 | 103900 | 838683930 | 3380 | 3380 | 3380 | 3380 | 1320 |
| 484 | 20240517 | 103800 | 834222330 | 3380 | 3380 | 3380 | 3375 | 24 |
| 485 | 20240517 | 103700 | 834141255 | 3375 | 3375 | 3375 | 3375 | 400 |
| 486 | 20240517 | 103600 | 832791255 | 3375 | 3370 | 3375 | 3370 | 1045 |
| 487 | 20240517 | 103500 | 829265850 | 3370 | 3370 | 3370 | 3370 | 1041 |
| 488 | 20240517 | 103400 | 825757680 | 3375 | 3375 | 3375 | 3375 | 1 |
| 489 | 20240517 | 103300 | 825754305 | 3380 | 3380 | 3380 | 3380 | 2 |
| 490 | 20240517 | 103200 | 825747545 | 3380 | 3380 | 3380 | 3370 | 706 |
| 491 | 20240517 | 103100 | 823366795 | 3375 | 3375 | 3375 | 3375 | 584 |
| 492 | 20240517 | 103000 | 821395795 | 3375 | 3375 | 3380 | 3375 | 348 |
| 493 | 20240517 | 102900 | 820220780 | 3370 | 3375 | 3375 | 3370 | 448 |
| 494 | 20240517 | 102800 | 818711015 | 3370 | 3375 | 3375 | 3370 | 1164 |
| 495 | 20240517 | 102700 | 814787895 | 3375 | 3370 | 3375 | 3370 | 4056 |
| 496 | 20240517 | 102600 | 801109025 | 3365 | 3365 | 3375 | 3365 | 891 |
| 497 | 20240517 | 102500 | 798109210 | 3370 | 3370 | 3370 | 3370 | 8740 |
| 498 | 20240517 | 102400 | 768655410 | 3375 | 3385 | 3385 | 3375 | 2279 |
| 499 | 20240517 | 102300 | 760963605 | 3385 | 3375 | 3385 | 3375 | 1279 |
| 500 | 20240517 | 102200 | 756646955 | 3375 | 3380 | 3380 | 3375 | 1517 |
| 501 | 20240517 | 102100 | 751527070 | 3375 | 3380 | 3385 | 3375 | 2272 |
| 502 | 20240517 | 102000 | 743852805 | 3380 | 3375 | 3380 | 3375 | 10684 |
| 503 | 20240517 | 101900 | 707779305 | 3380 | 3380 | 3380 | 3380 | 2 |
| 504 | 20240517 | 101800 | 707772545 | 3375 | 3375 | 3375 | 3375 | 4732 |
| 505 | 20240517 | 101700 | 691802045 | 3375 | 3385 | 3385 | 3375 | 11537 |
| 506 | 20240517 | 101600 | 652808630 | 3385 | 3390 | 3390 | 3385 | 12182 |
| 507 | 20240517 | 101500 | 611572240 | 3390 | 3395 | 3395 | 3390 | 4684 |
| 508 | 20240517 | 101400 | 595692965 | 3395 | 3395 | 3395 | 3395 | 19 |
| 509 | 20240517 | 101300 | 595628460 | 3395 | 3395 | 3395 | 3395 | 2400 |
| 510 | 20240517 | 101200 | 587480460 | 3400 | 3400 | 3400 | 3395 | 1054 |
| 511 | 20240517 | 101100 | 583896935 | 3400 | 3410 | 3410 | 3400 | 105 |
| 512 | 20240517 | 101000 | 583538900 | 3405 | 3395 | 3405 | 3395 | 6616 |
| 513 | 20240517 | 100900 | 561039720 | 3395 | 3395 | 3395 | 3390 | 3030 |
| 514 | 20240517 | 100800 | 550752965 | 3395 | 3395 | 3395 | 3395 | 531 |
| 515 | 20240517 | 100700 | 548950220 | 3395 | 3395 | 3395 | 3395 | 1638 |
| 516 | 20240517 | 100600 | 543389210 | 3390 | 3395 | 3395 | 3390 | 744 |
| 517 | 20240517 | 100500 | 540866610 | 3395 | 3390 | 3395 | 3390 | 302 |
| 518 | 20240517 | 100400 | 539842325 | 3390 | 3395 | 3395 | 3390 | 249 |
| 519 | 20240517 | 100300 | 538998140 | 3390 | 3395 | 3395 | 3390 | 792 |
| 520 | 20240517 | 100200 | 536313235 | 3395 | 3390 | 3395 | 3390 | 994 |
| 521 | 20240517 | 100100 | 532943565 | 3395 | 3390 | 3395 | 3390 | 469 |
| 522 | 20240517 | 100000 | 531353625 | 3390 | 3395 | 3395 | 3390 | 183 |
| 523 | 20240517 | 095900 | 530732540 | 3395 | 3390 | 3395 | 3390 | 4253 |
| 524 | 20240517 | 095800 | 516313950 | 3395 | 3395 | 3395 | 3395 | 198 |
| 525 | 20240517 | 095700 | 515641740 | 3395 | 3395 | 3395 | 3395 | 511 |
| 526 | 20240517 | 095600 | 513906895 | 3390 | 3395 | 3395 | 3390 | 418 |
| 527 | 20240517 | 095500 | 512489860 | 3395 | 3395 | 3400 | 3395 | 637 |
| 528 | 20240517 | 095400 | 510327240 | 3395 | 3395 | 3395 | 3395 | 0 |
| 529 | 20240517 | 095300 | 510327240 | 3395 | 3395 | 3395 | 3395 | 1641 |
| 530 | 20240517 | 095200 | 504756045 | 3395 | 3390 | 3395 | 3390 | 1725 |
| 531 | 20240517 | 095100 | 498908145 | 3385 | 3385 | 3385 | 3385 | 1309 |
| 532 | 20240517 | 095000 | 494477180 | 3385 | 3385 | 3385 | 3380 | 4870 |
| 533 | 20240517 | 094900 | 478016390 | 3385 | 3385 | 3385 | 3380 | 915 |
| 534 | 20240517 | 094800 | 474919825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 535 | 20240517 | 094700 | 474919825 | 3385 | 3385 | 3385 | 3385 | 1338 |
| 536 | 20240517 | 094600 | 470390695 | 3385 | 3385 | 3385 | 3380 | 3119 |
| 537 | 20240517 | 094500 | 459843525 | 3380 | 3380 | 3380 | 3375 | 1994 |
| 538 | 20240517 | 094400 | 453104700 | 3380 | 3380 | 3380 | 3375 | 301 |
| 539 | 20240517 | 094300 | 452087685 | 3380 | 3380 | 3380 | 3380 | 209 |
| 540 | 20240517 | 094200 | 451381265 | 3380 | 3375 | 3380 | 3370 | 1779 |
| 541 | 20240517 | 094100 | 445377535 | 3375 | 3380 | 3380 | 3375 | 1005 |
| 542 | 20240517 | 094000 | 441985635 | 3375 | 3370 | 3380 | 3370 | 2196 |
| 543 | 20240517 | 093900 | 434584975 | 3380 | 3380 | 3380 | 3375 | 209 |
| 544 | 20240517 | 093800 | 433879560 | 3375 | 3380 | 3380 | 3370 | 1600 |
| 545 | 20240517 | 093700 | 428487545 | 3380 | 3380 | 3380 | 3375 | 527 |
| 546 | 20240517 | 093600 | 426706360 | 3370 | 3380 | 3380 | 3370 | 1754 |
| 547 | 20240517 | 093500 | 420795295 | 3370 | 3375 | 3380 | 3370 | 7014 |
| 548 | 20240517 | 093400 | 397127965 | 3375 | 3375 | 3380 | 3375 | 594 |
| 549 | 20240517 | 093300 | 395123110 | 3375 | 3380 | 3380 | 3375 | 722 |
| 550 | 20240517 | 093200 | 392685255 | 3380 | 3385 | 3385 | 3380 | 9065 |
| 551 | 20240517 | 093100 | 362045050 | 3385 | 3380 | 3385 | 3380 | 69 |
| 552 | 20240517 | 093000 | 361811610 | 3385 | 3385 | 3385 | 3385 | 339 |
| 553 | 20240517 | 092900 | 360664095 | 3385 | 3385 | 3385 | 3385 | 1258 |
| 554 | 20240517 | 092800 | 356405765 | 3385 | 3390 | 3390 | 3385 | 259 |
| 555 | 20240517 | 092700 | 355528930 | 3390 | 3385 | 3390 | 3385 | 2175 |
| 556 | 20240517 | 092600 | 348163510 | 3385 | 3385 | 3385 | 3385 | 2269 |
| 557 | 20240517 | 092500 | 340482945 | 3385 | 3390 | 3390 | 3385 | 4693 |
| 558 | 20240517 | 092400 | 324573815 | 3395 | 3390 | 3400 | 3390 | 1150 |
| 559 | 20240517 | 092300 | 320670115 | 3395 | 3390 | 3400 | 3390 | 92 |
| 560 | 20240517 | 092200 | 320357825 | 3400 | 3395 | 3400 | 3380 | 2520 |
| 561 | 20240517 | 092100 | 311824890 | 3390 | 3395 | 3395 | 3380 | 4496 |
| 562 | 20240517 | 092000 | 296598655 | 3395 | 3390 | 3395 | 3390 | 127 |
| 563 | 20240517 | 091900 | 296167555 | 3400 | 3400 | 3400 | 3395 | 62 |
| 564 | 20240517 | 091800 | 295957055 | 3395 | 3380 | 3400 | 3380 | 3852 |
| 565 | 20240517 | 091700 | 282933245 | 3380 | 3385 | 3385 | 3380 | 2382 |
| 566 | 20240517 | 091600 | 274871195 | 3385 | 3385 | 3385 | 3380 | 1680 |
| 567 | 20240517 | 091500 | 269192655 | 3380 | 3385 | 3390 | 3380 | 6375 |
| 568 | 20240517 | 091400 | 247629125 | 3385 | 3390 | 3390 | 3385 | 3807 |
| 569 | 20240517 | 091300 | 234741580 | 3385 | 3390 | 3390 | 3380 | 2985 |
| 570 | 20240517 | 091200 | 224645955 | 3380 | 3390 | 3390 | 3380 | 5562 |
| 571 | 20240517 | 091100 | 205828380 | 3390 | 3390 | 3390 | 3390 | 15 |
| 572 | 20240517 | 091000 | 205777530 | 3390 | 3385 | 3390 | 3385 | 1534 |
| 573 | 20240517 | 090900 | 200583745 | 3385 | 3385 | 3385 | 3385 | 1830 |
| 574 | 20240517 | 090800 | 194389195 | 3385 | 3380 | 3385 | 3380 | 2600 |
| 575 | 20240517 | 090700 | 185597450 | 3390 | 3385 | 3390 | 3380 | 7415 |
| 576 | 20240517 | 090600 | 160515380 | 3385 | 3385 | 3390 | 3380 | 4133 |
| 577 | 20240517 | 090500 | 146528660 | 3390 | 3380 | 3390 | 3380 | 4545 |
| 578 | 20240517 | 090400 | 131161905 | 3380 | 3385 | 3390 | 3380 | 3095 |
| 579 | 20240517 | 090300 | 120698300 | 3390 | 3390 | 3390 | 3380 | 4454 |
| 580 | 20240517 | 090200 | 105616315 | 3390 | 3390 | 3395 | 3385 | 422 |
| 581 | 20240517 | 090100 | 104186015 | 3395 | 3390 | 3395 | 3380 | 6878 |
| 582 | 20240517 | 090000 | 80896340 | 3385 | 3400 | 3400 | 3380 | 23120 |